Indicators

Kadant Inc (NY: KAI )

286.01 +10.80 (+3.92%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.16	22.47	21.80	21.81	103,137	-0.26(-1.17%)
Sep 28, 2006	22.03	22.38	21.81	22.07	65,642	+0.10(+0.44%)
Sep 27, 2006	22.03	22.38	21.69	21.97	44,925	-0.21(-0.96%)
Sep 26, 2006	21.36	22.46	21.36	22.19	90,976	+0.74(+3.44%)
Sep 25, 2006	20.52	21.71	20.50	21.45	70,709	+0.87(+4.23%)
Sep 22, 2006	21.36	22.11	20.46	20.58	88,612	-0.91(-4.26%)
Sep 21, 2006	21.80	22.14	21.39	21.49	61,814	-0.19(-0.86%)
Sep 20, 2006	21.45	21.85	21.32	21.68	46,501	+0.36(+1.71%)
Sep 19, 2006	21.76	21.84	20.80	21.32	89,963	-0.38(-1.76%)
Sep 18, 2006	21.62	21.86	21.44	21.70	45,038	+0.16(+0.74%)
Sep 15, 2006	21.54	21.98	21.45	21.54	161,461	-0.46(-2.10%)
Sep 14, 2006	21.80	22.03	21.71	22.00	112,369	+0.24(+1.10%)
Sep 13, 2006	21.63	21.93	21.63	21.76	57,986	+0.21(+0.99%)
Sep 12, 2006	21.23	21.90	21.15	21.55	56,860	+0.38(+1.80%)
Sep 11, 2006	21.49	21.49	20.85	21.16	55,847	-0.55(-2.54%)
Sep 08, 2006	21.30	21.71	21.14	21.71	55,396	+0.53(+2.52%)
Sep 07, 2006	22.03	22.16	21.11	21.18	96,156	-0.91(-4.14%)
Sep 06, 2006	22.56	22.86	21.87	22.10	93,228	-0.60(-2.66%)
Sep 05, 2006	22.56	22.72	22.27	22.70	78,253	+0.50(+2.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.